Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.9500 | 0.9600 | 0.9450 | 0.9550 | 0.9550 | 3,190,600 |
02 May 2024 | 0.9450 | 0.9500 | 0.9150 | 0.9450 | 0.9450 | 31,600 |
30 Apr 2024 | 0.9300 | 0.9500 | 0.9200 | 0.9500 | 0.9500 | 13,300 |
29 Apr 2024 | 0.9450 | 0.9550 | 0.9300 | 0.9500 | 0.9500 | 104,900 |
26 Apr 2024 | 0.9100 | 0.9500 | 0.9100 | 0.9500 | 0.9500 | 111,500 |
25 Apr 2024 | 0.9150 | 0.9200 | 0.9100 | 0.9150 | 0.9150 | 72,800 |
24 Apr 2024 | 0.9150 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 696,200 |
23 Apr 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 47,500 |
22 Apr 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 64,700 |
19 Apr 2024 | 0.9050 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 735,000 |
18 Apr 2024 | 0.9100 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 98,600 |
17 Apr 2024 | 0.9000 | 0.9200 | 0.8800 | 0.9200 | 0.9200 | 567,500 |
16 Apr 2024 | 0.8550 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 613,200 |
15 Apr 2024 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 292,400 |
12 Apr 2024 | 0.8300 | 0.8350 | 0.8300 | 0.8350 | 0.8350 | 294,000 |
09 Apr 2024 | 0.8300 | 0.8350 | 0.8300 | 0.8350 | 0.8350 | 37,000 |
08 Apr 2024 | 0.8350 | 0.8350 | 0.8250 | 0.8350 | 0.8350 | 170,900 |
05 Apr 2024 | 0.8300 | 0.8350 | 0.8300 | 0.8350 | 0.8350 | 165,000 |
04 Apr 2024 | 0.8300 | 0.8350 | 0.8300 | 0.8350 | 0.8350 | 60,600 |
03 Apr 2024 | 0.8300 | 0.8350 | 0.8300 | 0.8350 | 0.8350 | 159,100 |
02 Apr 2024 | 0.8450 | 0.8450 | 0.8250 | 0.8350 | 0.8350 | 801,800 |
01 Apr 2024 | 0.8450 | 0.8450 | 0.8350 | 0.8450 | 0.8450 | 20,000 |
29 Mar 2024 | 0.8450 | 0.8500 | 0.8350 | 0.8450 | 0.8450 | 1,297,200 |
27 Mar 2024 | 0.8450 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 172,200 |
26 Mar 2024 | 0.8500 | 0.8600 | 0.8450 | 0.8500 | 0.8500 | 1,070,300 |
25 Mar 2024 | 0.8500 | 0.8550 | 0.8450 | 0.8550 | 0.8550 | 126,400 |
22 Mar 2024 | 0.8500 | 0.8650 | 0.8450 | 0.8550 | 0.8550 | 862,000 |
21 Mar 2024 | 0.8500 | 0.8550 | 0.8450 | 0.8550 | 0.8550 | 144,800 |
20 Mar 2024 | 0.8500 | 0.8650 | 0.8450 | 0.8650 | 0.8650 | 170,800 |
19 Mar 2024 | 0.8400 | 0.8650 | 0.8350 | 0.8650 | 0.8650 | 223,800 |
18 Mar 2024 | 0.8800 | 0.8800 | 0.8500 | 0.8700 | 0.8700 | 160,300 |
15 Mar 2024 | 0.9350 | 0.9500 | 0.8700 | 0.8800 | 0.8800 | 2,523,000 |
14 Mar 2024 | 0.8100 | 1.0000 | 0.8100 | 0.9100 | 0.9100 | 1,721,100 |
13 Mar 2024 | 0.8150 | 0.8200 | 0.8050 | 0.8100 | 0.8100 | 247,500 |
12 Mar 2024 | 0.8050 | 0.8200 | 0.8050 | 0.8150 | 0.8150 | 77,900 |
11 Mar 2024 | 0.8200 | 0.8200 | 0.8050 | 0.8050 | 0.8050 | 142,700 |
08 Mar 2024 | 0.8200 | 0.8200 | 0.8050 | 0.8200 | 0.8200 | 79,400 |
07 Mar 2024 | 0.8050 | 0.8150 | 0.8050 | 0.8100 | 0.8100 | 777,300 |
06 Mar 2024 | 0.8050 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 91,400 |
05 Mar 2024 | 0.8100 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 140,800 |
04 Mar 2024 | 0.8150 | 0.8200 | 0.8050 | 0.8100 | 0.8100 | 234,000 |
01 Mar 2024 | 0.8100 | 0.8100 | 0.8050 | 0.8050 | 0.8050 | 31,000 |
29 Feb 2024 | 0.8050 | 0.8150 | 0.8000 | 0.8150 | 0.8150 | 28,700 |
28 Feb 2024 | 0.8100 | 0.8100 | 0.8050 | 0.8100 | 0.8100 | 2,341,800 |
27 Feb 2024 | 0.8050 | 0.8100 | 0.8000 | 0.8050 | 0.8050 | 2,355,900 |
26 Feb 2024 | 0.8050 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 43,900 |
23 Feb 2024 | 0.8150 | 0.8150 | 0.8000 | 0.8100 | 0.8100 | 96,500 |
22 Feb 2024 | 0.8000 | 0.8250 | 0.8000 | 0.8200 | 0.8200 | 2,275,000 |
21 Feb 2024 | 0.8000 | 0.8150 | 0.8000 | 0.8100 | 0.8100 | 109,700 |
20 Feb 2024 | 0.8100 | 0.8150 | 0.8000 | 0.8100 | 0.8100 | 42,200 |
19 Feb 2024 | 0.8100 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 75,500 |
16 Feb 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8050 | 0.8050 | 1,398,700 |
15 Feb 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8050 | 0.8050 | 1,662,700 |
14 Feb 2024 | 0.8100 | 0.8150 | 0.8050 | 0.8150 | 0.8150 | 13,400 |
13 Feb 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 12,100 |
09 Feb 2024 | 0.8050 | 0.8150 | 0.8000 | 0.8150 | 0.8150 | 76,900 |
08 Feb 2024 | 0.8050 | 0.8200 | 0.8050 | 0.8200 | 0.8200 | 75,200 |
07 Feb 2024 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 16,700 |
06 Feb 2024 | 0.8000 | 0.8300 | 0.8000 | 0.8200 | 0.8200 | 2,764,900 |
05 Feb 2024 | 0.8250 | 0.8250 | 0.8150 | 0.8200 | 0.8200 | 75,000 |
02 Feb 2024 | 0.8000 | 0.8350 | 0.8000 | 0.8350 | 0.8350 | 77,000 |
31 Jan 2024 | 0.8350 | 0.8350 | 0.8000 | 0.8150 | 0.8150 | 473,300 |
30 Jan 2024 | 0.8350 | 0.8400 | 0.8200 | 0.8350 | 0.8350 | 151,800 |
29 Jan 2024 | 0.8350 | 0.8400 | 0.8350 | 0.8350 | 0.8350 | 356,500 |
26 Jan 2024 | 0.8350 | 0.8400 | 0.8250 | 0.8350 | 0.8350 | 97,500 |
24 Jan 2024 | 0.8350 | 0.8400 | 0.8250 | 0.8400 | 0.8400 | 136,000 |
23 Jan 2024 | 0.8200 | 0.8400 | 0.8200 | 0.8350 | 0.8350 | 2,639,400 |
22 Jan 2024 | 0.8200 | 0.8300 | 0.8200 | 0.8250 | 0.8250 | 988,200 |
19 Jan 2024 | 0.7750 | 0.8300 | 0.7750 | 0.8200 | 0.8200 | 2,064,400 |
18 Jan 2024 | 0.7900 | 0.8000 | 0.7650 | 0.7900 | 0.7900 | 3,057,200 |
17 Jan 2024 | 0.8100 | 0.8100 | 0.7700 | 0.8000 | 0.8000 | 201,500 |
16 Jan 2024 | 0.8050 | 0.8250 | 0.7900 | 0.8000 | 0.8000 | 1,611,100 |
15 Jan 2024 | 0.8300 | 0.8450 | 0.8150 | 0.8200 | 0.8200 | 86,400 |
12 Jan 2024 | 0.8050 | 0.8200 | 0.8050 | 0.8200 | 0.8200 | 3,008,200 |
11 Jan 2024 | 0.8050 | 0.8300 | 0.7850 | 0.8000 | 0.8000 | 3,656,200 |
10 Jan 2024 | 0.8500 | 0.8500 | 0.8050 | 0.8300 | 0.8300 | 824,300 |
09 Jan 2024 | 0.8250 | 0.8500 | 0.8250 | 0.8500 | 0.8500 | 3,938,600 |
08 Jan 2024 | 0.7850 | 0.8250 | 0.7800 | 0.8250 | 0.8250 | 3,336,600 |
05 Jan 2024 | 0.7600 | 0.7800 | 0.7550 | 0.7800 | 0.7800 | 4,743,000 |
04 Jan 2024 | 0.7300 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 1,849,000 |
03 Jan 2024 | 0.7350 | 0.7500 | 0.7150 | 0.7450 | 0.7450 | 5,804,100 |
02 Jan 2024 | 0.7500 | 0.7700 | 0.6900 | 0.7350 | 0.7350 | 1,541,900 |
29 Dec 2023 | 0.6950 | 0.7500 | 0.6900 | 0.7500 | 0.7500 | 3,521,300 |
28 Dec 2023 | 0.6800 | 0.7000 | 0.6750 | 0.7000 | 0.7000 | 1,915,700 |
27 Dec 2023 | 0.6650 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 1,131,200 |
26 Dec 2023 | 0.6600 | 0.6650 | 0.6450 | 0.6600 | 0.6600 | 1,178,900 |
22 Dec 2023 | 0.6550 | 0.6650 | 0.6400 | 0.6550 | 0.6550 | 1,009,000 |
21 Dec 2023 | 0.6500 | 0.6700 | 0.6000 | 0.6600 | 0.6600 | 837,500 |
20 Dec 2023 | 0.6650 | 0.6700 | 0.6550 | 0.6600 | 0.6600 | 165,900 |
19 Dec 2023 | 0.6600 | 0.6650 | 0.6550 | 0.6650 | 0.6650 | 2,853,900 |
18 Dec 2023 | 0.6500 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 2,784,900 |
15 Dec 2023 | 0.6350 | 0.6500 | 0.6350 | 0.6500 | 0.6500 | 271,000 |
14 Dec 2023 | 0.6400 | 0.6450 | 0.6200 | 0.6450 | 0.6450 | 1,209,200 |
13 Dec 2023 | 0.6350 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 238,700 |
12 Dec 2023 | 0.6200 | 0.6350 | 0.6150 | 0.6350 | 0.6350 | 913,600 |
11 Dec 2023 | 0.6200 | 0.6350 | 0.6150 | 0.6200 | 0.6200 | 1,950,100 |
08 Dec 2023 | 0.6300 | 0.6450 | 0.6250 | 0.6300 | 0.6300 | 2,707,500 |
07 Dec 2023 | 0.6200 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | 3,586,600 |
06 Dec 2023 | 0.6050 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 872,000 |
05 Dec 2023 | 0.5700 | 0.6050 | 0.5700 | 0.6050 | 0.6050 | 1,525,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |